Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.375 | 4.424 | 4.356 | 4.401 | 1,054,002 | +0.04(+0.90%) |
May 29, 2003 | 4.429 | 4.439 | 4.336 | 4.362 | 864,452 | -0.04(-0.89%) |
May 28, 2003 | 4.364 | 4.407 | 4.317 | 4.401 | 1,279,859 | +0.03(+0.73%) |
May 27, 2003 | 4.366 | 4.401 | 4.339 | 4.369 | 855,375 | -0.02(-0.38%) |
May 23, 2003 | 4.279 | 4.399 | 4.261 | 4.386 | 703,202 | +0.11(+2.49%) |
May 22, 2003 | 4.306 | 4.345 | 4.244 | 4.279 | 1,470,477 | -0.02(-0.57%) |
May 21, 2003 | 4.266 | 4.308 | 4.266 | 4.304 | 1,049,730 | +0.05(+1.10%) |
May 20, 2003 | 4.255 | 4.304 | 4.186 | 4.257 | 2,010,826 | +0.01(+0.31%) |
May 19, 2003 | 4.139 | 4.270 | 4.139 | 4.244 | 1,565,519 | +0.05(+1.12%) |
May 16, 2003 | 4.274 | 4.313 | 4.197 | 4.197 | 2,238,820 | -0.07(-1.75%) |
May 15, 2003 | 4.345 | 4.345 | 4.266 | 4.272 | 1,525,473 | -0.03(-0.61%) |
May 14, 2003 | 4.293 | 4.321 | 4.270 | 4.298 | 1,093,513 | -0.01(-0.17%) |
May 13, 2003 | 4.298 | 4.317 | 4.265 | 4.306 | 549,426 | -0.02(-0.43%) |
May 12, 2003 | 4.336 | 4.360 | 4.308 | 4.324 | 619,907 | -0.01(-0.22%) |
May 09, 2003 | 4.308 | 4.339 | 4.272 | 4.334 | 569,716 | +0.06(+1.49%) |
May 08, 2003 | 4.263 | 4.279 | 4.212 | 4.270 | 800,913 | +0.01(+0.18%) |
May 07, 2003 | 4.223 | 4.279 | 4.223 | 4.263 | 924,788 | +0.01(+0.26%) |
May 06, 2003 | 4.279 | 4.293 | 4.250 | 4.251 | 1,358,349 | -0.03(-0.66%) |
May 05, 2003 | 4.313 | 4.317 | 4.251 | 4.279 | 2,349,346 | -0.03(-0.74%) |
May 02, 2003 | 4.246 | 4.341 | 4.246 | 4.311 | 716,550 | +0.07(+1.54%) |
May 01, 2003 | 4.309 | 4.309 | 4.214 | 4.246 | 1,251,026 | -0.06(-1.48%) |
Apr 30, 2003 | 4.214 | 4.309 | 4.206 | 4.309 | 1,272,918 | +0.08(+1.86%) |
Apr 29, 2003 | 4.216 | 4.266 | 4.197 | 4.231 | 1,356,747 | +0.01(+0.36%) |
Apr 28, 2003 | 4.109 | 4.227 | 4.102 | 4.216 | 1,159,188 | +0.14(+3.54%) |
Apr 25, 2003 | 4.100 | 4.100 | 3.989 | 4.072 | 912,507 | -0.03(-0.69%) |
Apr 24, 2003 | 4.092 | 4.139 | 4.085 | 4.100 | 878,869 | -0.02(-0.59%) |
Apr 23, 2003 | 4.133 | 4.139 | 4.077 | 4.124 | 1,087,106 | -0.01(-0.18%) |
Apr 22, 2003 | 4.055 | 4.145 | 4.027 | 4.132 | 836,687 | +0.03(+0.82%) |
Apr 21, 2003 | 4.111 | 4.120 | 4.066 | 4.098 | 732,568 | -0.01(-0.32%) |
Apr 17, 2003 | 4.047 | 4.118 | 4.014 | 4.111 | 1,327,380 | +0.06(+1.57%) |
Apr 16, 2003 | 4.139 | 4.139 | 4.027 | 4.047 | 810,524 | -0.08(-2.04%) |
Apr 15, 2003 | 4.165 | 4.165 | 4.083 | 4.132 | 1,530,812 | -0.06(-1.34%) |
Apr 14, 2003 | 4.094 | 4.188 | 4.094 | 4.188 | 939,738 | +0.09(+2.29%) |
Apr 11, 2003 | 4.132 | 4.163 | 4.085 | 4.094 | 664,224 | -0.03(-0.68%) |
Apr 10, 2003 | 4.079 | 4.130 | 4.079 | 4.122 | 1,098,853 | +0.03(+0.82%) |
Apr 09, 2003 | 4.060 | 4.147 | 4.055 | 4.088 | 712,813 | +0.02(+0.41%) |
Apr 08, 2003 | 4.073 | 4.118 | 4.057 | 4.072 | 672,767 | -0.00(-0.05%) |
Apr 07, 2003 | 4.130 | 4.176 | 4.045 | 4.073 | 1,037,450 | +0.02(+0.42%) |
Apr 04, 2003 | 4.072 | 4.085 | 4.025 | 4.057 | 1,632,795 | +0.01(+0.18%) |
Apr 03, 2003 | 4.090 | 4.090 | 4.027 | 4.049 | 898,624 | +0.01(+0.14%) |
Apr 02, 2003 | 4.036 | 4.070 | 3.999 | 4.044 | 793,972 | +0.09(+2.18%) |
Apr 01, 2003 | 3.965 | 3.982 | 3.920 | 3.957 | 957,358 | -0.01(-0.19%) |
Mar 31, 2003 | 3.905 | 3.985 | 3.817 | 3.965 | 1,075,359 | +0.02(+0.52%) |
Mar 28, 2003 | 3.924 | 3.952 | 3.824 | 3.944 | 1,135,695 | +0.01(+0.24%) |
Mar 27, 2003 | 3.905 | 3.961 | 3.896 | 3.935 | 551,562 | -0.01(-0.19%) |
Mar 26, 2003 | 4.030 | 4.030 | 3.905 | 3.942 | 1,027,305 | -0.09(-2.18%) |
Mar 25, 2003 | 3.944 | 4.045 | 3.944 | 4.030 | 1,200,302 | +0.09(+2.18%) |
Mar 24, 2003 | 4.008 | 4.008 | 3.886 | 3.944 | 944,544 | -0.10(-2.50%) |
Mar 21, 2003 | 3.999 | 4.047 | 3.970 | 4.045 | 1,110,600 | +0.11(+2.86%) |
Mar 20, 2003 | 3.927 | 3.937 | 3.851 | 3.933 | 645,536 | -0.01(-0.19%) |
Mar 19, 2003 | 3.866 | 3.946 | 3.866 | 3.941 | 1,068,418 | +0.07(+1.94%) |
Mar 18, 2003 | 3.903 | 3.907 | 3.809 | 3.866 | 963,765 | -0.01(-0.34%) |
Mar 17, 2003 | 3.733 | 3.879 | 3.733 | 3.879 | 19,809,262 | +0.10(+2.63%) |
Mar 14, 2003 | 3.821 | 3.821 | 3.759 | 3.779 | 1,876,273 | -0.03(-0.74%) |
Mar 13, 2003 | 3.852 | 3.877 | 3.800 | 3.808 | 1,369,028 | +0.00(+0.05%) |
Mar 12, 2003 | 3.793 | 3.849 | 3.783 | 3.806 | 976,580 | -0.02(-0.49%) |
Mar 11, 2003 | 3.858 | 3.922 | 3.824 | 3.824 | 809,990 | -0.02(-0.63%) |
Mar 10, 2003 | 3.916 | 3.916 | 3.837 | 3.849 | 845,764 | -0.07(-1.72%) |
Mar 07, 2003 | 3.862 | 3.931 | 3.821 | 3.916 | 1,189,623 | +0.05(+1.41%) |
Mar 06, 2003 | 3.860 | 3.867 | 3.823 | 3.862 | 1,139,433 | -0.01(-0.34%) |
Mar 05, 2003 | 3.942 | 3.942 | 3.839 | 3.875 | 1,693,131 | -0.07(-1.71%) |
Mar 04, 2003 | 3.950 | 3.978 | 3.924 | 3.942 | 944,544 | -0.01(-0.19%) |